時価総額
2022/03/24~2022/08/18
株価&時価総額の推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2022 |
08/18 | 220 | 224 | 217 | 223 | -0.45% | 214,100 | 239億5675万 | +5.69% | - | 1.31 |
08/17 | 219 | 227 | 219 | 224 | +2.75% | 431,000 | 240億6418万 | +6.16% | - | 1.31 |
08/16 | 210 | 222 | 208 | 218 | +3.81% | 792,800 | 234億1960万 | +3.81% | - | 1.28 |
08/15 | 205 | 210 | 199 | 210 | +0.48% | 452,900 | 225億6017万 | +0.48% | - | 1.23 |
08/12 | 206 | 211 | 206 | 209 | +1.46% | 205,600 | 224億5274万 | 0% | - | 1.23 |
08/10 | 213 | 213 | 206 | 206 | -2.37% | 210,700 | 221億3045万 | -0.96% | - | 1.21 |
08/09 | 214 | 215 | 211 | 211 | -0.94% | 121,900 | 226億6760万 | +1.44% | - | 1.24 |
08/08 | 218 | 218 | 212 | 213 | -1.39% | 112,700 | 228億8246万 | +2.4% | - | 1.25 |
08/05 | 216 | 218 | 214 | 216 | -0.46% | 180,400 | 232億475万 | +4.35% | - | 1.27 |
08/04 | 211 | 217 | 211 | 217 | +2.36% | 176,500 | 233億1217万 | +5.34% | - | 1.27 |
08/03 | 212 | 214 | 211 | 212 | +0.47% | 166,400 | 227億7503万 | +2.91% | - | 1.24 |
08/02 | 214 | 214 | 211 | 211 | -1.4% | 120,300 | 226億6760万 | +2.43% | - | 1.24 |
08/01 | 216 | 216 | 211 | 214 | -0.47% | 241,900 | 229億8989万 | +4.39% | - | 1.26 |
07/29 | 214 | 219 | 212 | 215 | +1.9% | 598,800 | 230億9732万 | +4.88% | - | 1.26 |
07/28 | 208 | 211 | 202 | 211 | +3.43% | 1,619,800 | 226億6760万 | +3.43% | - | 1.24 |
07/27 | 206 | 208 | 204 | 204 | -0.49% | 171,000 | 219億1559万 | 0% | - | 1.2 |
07/26 | 204 | 207 | 202 | 205 | 0% | 195,200 | 220億2302万 | +0.49% | - | 1.2 |
07/25 | 208 | 208 | 204 | 205 | -2.38% | 216,900 | 220億2302万 | +0.99% | - | 1.2 |
07/22 | 210 | 212 | 208 | 210 | 0% | 242,100 | 225億6017万 | +3.45% | - | 1.23 |
07/21 | 207 | 210 | 207 | 210 | +1.45% | 116,900 | 225億6017万 | +3.45% | - | 1.23 |
07/20 | 210 | 210 | 206 | 207 | 0% | 162,900 | 222億3788万 | +1.97% | - | 1.22 |
07/19 | 210 | 210 | 204 | 207 | -0.48% | 198,900 | 222億3788万 | +1.97% | - | 1.22 |
07/15 | 210 | 211 | 207 | 208 | -0.95% | 142,900 | 223億4531万 | +2.46% | - | 1.22 |
07/14 | 206 | 210 | 204 | 210 | +0.96% | 231,400 | 225億6017万 | +3.45% | - | 1.23 |
07/13 | 202 | 208 | 202 | 208 | +1.96% | 235,700 | 223億4531万 | +1.96% | - | 1.22 |
07/12 | 203 | 204 | 200 | 204 | -0.97% | 232,600 | 219億1559万 | 0% | - | 1.2 |
07/11 | 205 | 207 | 202 | 206 | +2.49% | 268,800 | 221億3045万 | +0.49% | - | 1.21 |
07/08 | 199 | 204 | 197 | 201 | +0.5% | 488,000 | 215億9330万 | -2.43% | - | 1.18 |
07/07 | 199 | 200 | 196 | 200 | +0.5% | 218,100 | 214億8588万 | -3.38% | - | 1.17 |
07/06 | 201 | 201 | 198 | 199 | -0.5% | 129,800 | 213億7845万 | -4.33% | - | 1.17 |
07/05 | 198 | 200 | 197 | 200 | +2.04% | 201,700 | 214億8588万 | -3.85% | - | 1.17 |
07/04 | 200 | 201 | 195 | 196 | 0% | 258,400 | 210億5616万 | -6.22% | - | 1.15 |
07/01 | 201 | 203 | 194 | 196 | -2.97% | 383,700 | 210億5616万 | -7.11% | - | 1.15 |
06/30 | 205 | 207 | 202 | 202 | -1.94% | 198,900 | 217億73万 | -4.27% | - | 1.19 |
06/29 | 204 | 206 | 201 | 206 | -0.96% | 337,500 | 221億3045万 | -2.83% | - | 1.21 |
06/28 | 205 | 208 | 203 | 208 | +1.96% | 259,400 | 223億4531万 | -2.35% | - | 1.22 |
06/27 | 206 | 206 | 202 | 204 | 0% | 114,200 | 219億1559万 | -4.67% | - | 1.2 |
06/24 | 202 | 206 | 201 | 204 | +2% | 250,900 | 219億1559万 | -5.12% | - | 1.2 |
06/23 | 197 | 202 | 197 | 200 | +1.01% | 196,100 | 214億8588万 | -7.41% | - | 1.17 |
06/22 | 201 | 201 | 197 | 198 | -1.49% | 206,600 | 212億7102万 | -8.76% | - | 1.16 |
06/21 | 196 | 201 | 196 | 201 | +2.03% | 236,500 | 215億9330万 | -8.22% | - | 1.18 |
06/20 | 199 | 199 | 192 | 197 | -0.51% | 408,800 | 211億6359万 | -10.86% | - | 1.16 |
06/17 | 199 | 201 | 196 | 198 | -1.49% | 399,500 | 212億7102万 | -10.81% | - | 1.16 |
06/16 | 205 | 206 | 201 | 201 | -0.5% | 621,300 | 215億9330万 | -10.27% | - | 1.18 |
06/15 | 207 | 211 | 202 | 202 | -2.88% | 334,300 | 217億73万 | -10.62% | - | 1.19 |
06/14 | 207 | 208 | 201 | 208 | -1.42% | 569,200 | 223億4531万 | -8.37% | - | 1.22 |
06/13 | 219 | 220 | 210 | 211 | -4.95% | 556,200 | 226億6760万 | -7.86% | - | 1.24 |
06/10 | 220 | 222 | 218 | 222 | -1.33% | 447,600 | 238億4932万 | -3.9% | - | 1.3 |
06/09 | 220 | 226 | 220 | 225 | +1.35% | 424,700 | 241億7161万 | -3.43% | - | 1.32 |
06/08 | 221 | 222 | 219 | 222 | +1.37% | 256,800 | 238億4932万 | -5.13% | - | 1.3 |
06/07 | 224 | 224 | 217 | 219 | -3.1% | 513,800 | 235億2703万 | -7.2% | - | 1.29 |
06/06 | 221 | 226 | 221 | 226 | +1.35% | 336,400 | 242億7904万 | -5.44% | - | 1.33 |
06/03 | 223 | 225 | 220 | 223 | +1.36% | 304,900 | 239億5675万 | -7.47% | - | 1.31 |
06/02 | 224 | 224 | 220 | 220 | -1.35% | 305,100 | 236億3446万 | -9.47% | - | 1.29 |
06/01 | 223 | 226 | 222 | 223 | +0.45% | 450,400 | 239億5675万 | -8.98% | - | 1.31 |
05/31 | 225 | 227 | 222 | 222 | -1.33% | 263,800 | 238億4932万 | -10.48% | - | 1.3 |
05/30 | 221 | 226 | 219 | 225 | +2.74% | 364,300 | 241億7161万 | -10% | - | 1.32 |
05/27 | 222 | 223 | 216 | 219 | -0.9% | 440,600 | 235億2703万 | -13.1% | - | 1.29 |
05/26 | 223 | 225 | 220 | 221 | -0.45% | 261,600 | 237億4189万 | -13.33% | - | 1.3 |
05/25 | 228 | 228 | 222 | 222 | -3.06% | 340,900 | 238億4932万 | -13.62% | - | 1.3 |
05/24 | 236 | 236 | 228 | 229 | -3.78% | 287,400 | 246億133万 | -11.92% | - | 1.34 |
05/23 | 234 | 238 | 231 | 238 | +2.15% | 288,300 | 255億6819万 | -9.51% | - | 1.4 |
05/20 | 232 | 233 | 227 | 233 | +0.43% | 318,500 | 250億3105万 | -11.74% | - | 1.37 |
05/19 | 237 | 239 | 231 | 232 | -5.31% | 517,800 | 249億2362万 | -13.11% | - | 1.36 |
05/18 | 242 | 247 | 242 | 245 | +1.66% | 254,700 | 263億2020万 | -9.26% | - | 1.44 |
05/17 | 233 | 247 | 233 | 241 | +3.43% | 363,500 | 258億9048万 | -11.4% | - | 1.41 |
05/16 | 240 | 251 | 233 | 233 | -2.1% | 445,600 | 250億3105万 | -14.96% | - | 1.37 |
05/13 | 240 | 245 | 237 | 238 | -0.83% | 333,900 | 255億6819万 | -14.08% | - | 1.4 |
05/12 | 248 | 249 | 240 | 240 | -4% | 250,200 | 257億8305万 | -13.98% | - | 1.41 |
05/11 | 245 | 251 | 243 | 250 | +0.4% | 249,200 | 268億5735万 | -11.03% | - | 1.47 |
05/10 | 250 | 255 | 246 | 249 | -1.97% | 264,500 | 267億4992万 | -12.01% | - | 1.46 |
05/09 | 263 | 265 | 254 | 254 | -5.58% | 361,200 | 272億8706万 | -10.88% | - | 1.49 |
05/06 | 268 | 270 | 263 | 269 | +0.37% | 232,300 | 288億9850万 | -6.27% | - | 1.58 |
05/02 | 269 | 273 | 268 | 268 | -1.47% | 171,900 | 287億9107万 | -6.62% | - | 1.57 |
04/28 | 284 | 284 | 271 | 272 | -4.56% | 241,900 | 292億2079万 | -5.56% | - | 1.6 |
04/27 | 276 | 285 | 273 | 285 | +2.15% | 416,300 | 306億1737万 | -1.38% | - | 1.67 |
04/26 | 274 | 279 | 273 | 279 | +2.2% | 156,000 | 299億7280万 | -3.46% | - | 1.64 |
04/25 | 272 | 276 | 272 | 273 | -1.44% | 92,300 | 293億2822万 | -5.54% | - | 1.6 |
04/22 | 273 | 278 | 272 | 277 | 0% | 117,200 | 297億5794万 | -4.15% | - | 1.63 |
04/21 | 276 | 280 | 272 | 277 | 0% | 184,400 | 297億5794万 | -4.15% | - | 1.63 |
04/20 | 285 | 285 | 275 | 277 | -2.12% | 246,100 | 297億5794万 | -4.15% | - | 1.63 |
04/19 | 284 | 285 | 283 | 283 | -0.35% | 97,700 | 304億252万 | -2.41% | - | 1.66 |
04/18 | 286 | 286 | 281 | 284 | -1.05% | 119,600 | 305億994万 | -2.07% | - | 1.67 |
04/15 | 291 | 293 | 285 | 287 | -2.38% | 110,100 | 308億3223万 | -1.03% | - | 1.68 |
04/14 | 292 | 296 | 289 | 294 | +2.8% | 248,500 | 315億8424万 | +1.38% | - | 1.73 |
04/13 | 285 | 289 | 283 | 286 | +0.35% | 117,800 | 307億2480万 | -1.38% | - | 1.68 |
04/12 | 283 | 287 | 280 | 285 | -1.04% | 194,300 | 306億1737万 | -1.38% | - | 1.67 |
04/11 | 303 | 303 | 288 | 288 | -5.26% | 327,000 | 309億3966万 | -0.35% | - | 1.69 |
04/08 | 297 | 304 | 296 | 304 | +3.05% | 240,900 | 326億5853万 | +5.19% | - | 1.78 |
04/07 | 299 | 299 | 293 | 295 | -1.67% | 207,400 | 316億9167万 | +2.43% | - | 1.73 |
04/06 | 307 | 307 | 300 | 300 | -2.91% | 230,900 | 322億2882万 | +4.53% | - | 1.76 |
04/05 | 299 | 309 | 299 | 309 | +3.69% | 379,200 | 331億9568万 | +8.04% | - | 1.81 |
04/04 | 294 | 298 | 292 | 298 | +1.36% | 119,100 | 320億1396万 | +4.93% | - | 1.75 |
04/01 | 290 | 294 | 285 | 294 | -0.34% | 199,200 | 315億8424万 | +3.89% | - | 1.73 |
03/31 | 299 | 300 | 293 | 295 | -1.01% | 228,300 | 316億9167万 | +4.98% | - | 1.73 |
03/30 | 295 | 301 | 292 | 298 | +1.36% | 329,800 | 320億1396万 | +6.81% | - | 1.75 |
03/29 | 287 | 294 | 283 | 294 | +3.16% | 273,100 | 315億8424万 | +6.14% | - | 1.73 |
03/28 | 285 | 287 | 281 | 285 | +0.71% | 228,800 | 306億1737万 | +3.26% | - | 1.67 |
03/25 | 287 | 291 | 280 | 283 | -1.74% | 376,300 | 304億252万 | +2.91% | - | 1.66 |
03/24 | 285 | 289 | 279 | 288 | +1.05% | 327,600 | 309億3966万 | +5.11% | - | 1.69 |